MetLife, Inc. - 0K0X.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	81.47	81.18	81.18	81.47	80.91	38
December 23, 2025	81.98	81.24	81.24	81.98	81.01	81
December 22, 2025	82.16	81.61	81.61	82.16	81.36	4,400
December 19, 2025	80.62	82.02	82.02	82.15	80.62	1,046
December 18, 2025	81.82	81.3	81.3	81.87	80.99	869
December 17, 2025	82.28	82.28	82.28	82.28	82.28	10
December 16, 2025	81.71	82.64	82.64	83.55	81.71	565
December 15, 2025	81.89	82.47	82.47	83.39	81.89	1,146
December 12, 2025	82.64	82.58	82.4	83.28	81.82	192
December 11, 2025	80.45	82.28	82.28	82.38	79.81	377
December 10, 2025	77.76	78.83	78.83	78.98	77.76	470
December 09, 2025	79.01	78.76	78.79	79.01	77.65	50
December 08, 2025	79.35	78.04	78.04	79.36	78.04	566
December 05, 2025	78.11	78.34	78.42	78.45	77.41	34
December 04, 2025	77.67	78.07	78.07	78.07	77.67	112
December 03, 2025	77.26	77.42	77.42	77.42	76.85	424
December 02, 2025	76.32	76.09	76.09	76.42	75.91	610
December 01, 2025	76.3	76.94	76.94	77.06	76.3	229
November 28, 2025	76.31	76.31	76.31	76.31	76.31	75
November 26, 2025	76.33	76.28	76.28	76.37	76.24	2,152
November 25, 2025	76.07	75.81	75.81	76.07	75.37	152
November 24, 2025	75.49	74.88	74.88	75.49	74.03	213
November 21, 2025	74.93	75.29	75.29	75.43	74.93	81
November 20, 2025	75.61	74.07	74.07	75.91	74.07	44
November 19, 2025	75.27	74.63	74.63	75.27	74.26	167
November 18, 2025	74.5	75.73	75.73	75.73	74.5	539
November 17, 2025	78.31	75.5	75.5	78.36	75.37	77
November 14, 2025	79.2	78.74	78.74	79.4	78.04	344
November 13, 2025	80.54	79.55	79.55	80.65	79.46	375
November 12, 2025	78	80.07	80.07	80.35	77.87	2,238
November 11, 2025	77.41	77.5	77.5	77.79	77.21	1,375
November 10, 2025	77.05	77.51	77.51	77.72	76.32	1,078
November 07, 2025	75.39	75.16	75.16	75.8	74.45	1,173
November 06, 2025	79.64	74.8	74.8	79.64	74.74	224
November 05, 2025	79.28	79.01	79.01	79.73	79.01	522
November 04, 2025	78.13	79.2	79.2	79.2	78.13	2,212
November 03, 2025	79.49	79.07	79.07	79.72	78.88	267
October 31, 2025	78.31	79.11	78.54	79.11	78.31	52
October 30, 2025	78.57	79.83	79.26	79.83	78.57	277
October 29, 2025	77.7	78.89	78.32	79.12	77.7	223
October 28, 2025	79.74	78.99	78.43	79.74	78.31	178
October 27, 2025	78.68	78.87	78.87	79.45	78.68	78,158
October 24, 2025	78.59	78.7	78.7	78.89	78.25	57
October 23, 2025	78.91	78.44	78.44	78.95	78.36	322
October 22, 2025	78.99	78.51	78.51	79.26	78.51	734
October 21, 2025	78.78	78.99	79.01	79.41	78.69	22
October 20, 2025	78.67	78.69	78.69	78.92	78.24	225
October 17, 2025	79	78.39	78.69	79	77.59	702
October 16, 2025	80.8	77.89	77.89	80.8	77.89	531
October 15, 2025	82.89	81.39	81.39	83.09	81.39	1,376
October 14, 2025	80.2	82.89	82.89	82.89	80.2	942
October 13, 2025	80.31	80.81	80.81	81.21	80.27	619
October 10, 2025	82.55	81.48	81.48	82.89	80.28	3,647
October 09, 2025	82.75	81.63	81.63	82.98	81.57	1,700
October 08, 2025	83.38	82.22	82.22	83.38	82.08	1,257
October 07, 2025	82.05	82.72	82.72	83.32	82.05	358
October 06, 2025	82.88	82.05	82.05	83.2	81.99	221
October 03, 2025	81.5	81.97	81.97	81.98	81.19	644
October 02, 2025	82.65	81.98	81.98	82.65	81.03	2,804
October 01, 2025	81.85	82.65	82.65	82.98	81.7	3,925

MetLife, Inc. (0K0X.L) LSE